Indicators

Open Text Corporation (NQ: OTEX )

30.85 -0.08 (-0.26%)

Streaming Delayed Price Updated: 10:26 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.548	5.641	5.381	5.601	6,033,347	+0.16(+2.92%)
May 28, 2009	5.437	5.485	5.342	5.442	3,529,459	+0.10(+1.87%)
May 27, 2009	5.203	5.383	5.190	5.342	3,336,187	+0.08(+1.51%)
May 26, 2009	4.978	5.264	4.978	5.262	4,884,652	+0.25(+5.08%)
May 22, 2009	5.005	5.090	4.965	5.008	1,407,968	+0.06(+1.16%)
May 21, 2009	4.984	5.032	4.917	4.951	1,971,049	-0.05(-0.95%)
May 20, 2009	5.114	5.176	4.989	4.998	3,051,841	-0.10(-1.90%)
May 19, 2009	4.874	5.148	4.874	5.095	4,185,942	+0.17(+3.45%)
May 18, 2009	4.987	5.008	4.817	4.925	3,035,053	-0.02(-0.45%)
May 15, 2009	4.900	4.997	4.858	4.947	2,159,640	+0.06(+1.24%)
May 14, 2009	4.815	4.914	4.752	4.887	3,428,772	+0.08(+1.69%)
May 13, 2009	4.906	4.914	4.780	4.806	3,567,118	-0.15(-2.95%)
May 12, 2009	5.067	5.129	4.924	4.952	3,147,665	-0.09(-1.83%)
May 11, 2009	4.881	5.092	4.857	5.044	2,496,063	+0.07(+1.50%)
May 08, 2009	4.965	5.081	4.943	4.970	3,857,131	+0.00(+0.10%)
May 07, 2009	5.030	5.068	4.757	4.965	15,481,949	+0.05(+1.10%)
May 06, 2009	5.133	5.215	4.830	4.911	16,876,714	-0.26(-4.95%)
May 05, 2009	5.173	5.235	5.125	5.167	3,256,837	-0.00(-0.09%)
May 04, 2009	5.221	5.264	5.113	5.172	5,096,567	-0.06(-1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.